Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.330 +0.090 (+0.97%)
Official Closing Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.606 8.786 8.590 8.653 12,402,094 -0.06(-0.72%)
Jun 29, 2022 8.778 8.809 8.669 8.716 11,471,375 -0.10(-1.15%)
Jun 28, 2022 8.980 9.057 8.771 8.817 13,928,261 -0.13(-1.47%)
Jun 27, 2022 9.018 9.073 8.883 8.949 12,945,267 -0.02(-0.26%)
Jun 24, 2022 8.686 9.007 8.678 8.972 16,180,688 +0.33(+3.85%)
Jun 23, 2022 8.415 8.647 8.376 8.639 15,483,394 +0.26(+3.04%)
Jun 22, 2022 8.214 8.454 8.183 8.384 15,431,743 +0.09(+1.12%)
Jun 21, 2022 8.168 8.361 8.144 8.291 16,004,850 +0.24(+2.98%)
Jun 17, 2022 7.796 8.106 7.765 8.052 28,895,556 +0.29(+3.79%)
Jun 16, 2022 8.005 8.048 7.727 7.758 28,890,950 -0.50(-6.00%)
Jun 15, 2022 8.353 8.423 8.005 8.253 37,136,300 -0.06(-0.74%)
Jun 14, 2022 8.531 8.587 8.253 8.315 28,896,774 -0.21(-2.45%)
Jun 13, 2022 9.088 9.088 8.508 8.523 36,917,864 -0.72(-7.78%)
Jun 10, 2022 9.359 9.390 9.134 9.243 15,696,514 -0.19(-1.97%)
Jun 09, 2022 9.374 9.597 9.359 9.428 17,466,214 +0.15(+1.67%)
Jun 08, 2022 9.382 9.405 9.243 9.274 9,826,314 -0.13(-1.40%)
Jun 07, 2022 9.281 9.436 9.258 9.405 7,515,819 +0.09(+1.00%)
Jun 06, 2022 9.328 9.436 9.297 9.312 8,937,036 -0.02(-0.17%)
Jun 03, 2022 9.413 9.452 9.312 9.328 10,033,424 -0.10(-1.07%)
Jun 02, 2022 9.397 9.436 9.305 9.428 11,001,589 +0.02(+0.16%)
Jun 01, 2022 9.475 9.482 9.258 9.413 13,239,279 -0.05(-0.49%)
May 31, 2022 9.397 9.513 9.328 9.459 56,347,148 +0.02(+0.16%)
May 27, 2022 9.297 9.444 9.231 9.444 10,707,984 +0.17(+1.83%)
May 26, 2022 9.151 9.358 9.132 9.274 13,659,348 +0.18(+1.94%)
May 25, 2022 9.143 9.189 9.006 9.098 16,291,047 -0.03(-0.34%)
May 24, 2022 9.182 9.182 8.998 9.128 14,851,851 -0.06(-0.67%)
May 23, 2022 9.052 9.235 9.040 9.189 16,899,030 +0.18(+2.04%)
May 20, 2022 9.006 9.052 8.829 9.006 18,995,602 +0.03(+0.34%)
May 19, 2022 9.067 9.201 8.952 8.975 23,626,480 -0.13(-1.43%)
May 18, 2022 9.251 9.274 9.082 9.105 18,732,088 -0.17(-1.82%)
May 17, 2022 9.412 9.419 9.136 9.274 19,995,546 -0.14(-1.46%)
May 16, 2022 9.496 9.519 9.350 9.412 17,585,984 -0.08(-0.81%)
May 13, 2022 9.281 9.488 9.243 9.488 21,402,352 +0.21(+2.31%)
May 12, 2022 9.243 9.335 9.075 9.274 28,656,874 -0.02(-0.25%)
May 11, 2022 9.381 9.434 9.258 9.297 23,724,262 -0.07(-0.74%)
May 10, 2022 9.480 9.687 9.277 9.366 28,639,780 -0.02(-0.24%)
May 09, 2022 9.373 9.473 9.289 9.389 20,262,088 -0.11(-1.21%)
May 06, 2022 9.266 9.526 9.258 9.503 21,170,782 +0.21(+2.22%)
May 05, 2022 9.266 9.450 9.182 9.297 23,732,536 +0.02(+0.17%)
May 04, 2022 9.159 9.304 8.994 9.281 23,037,966 +0.10(+1.08%)
May 03, 2022 8.807 9.197 8.807 9.182 31,997,060 +0.60(+7.05%)
May 02, 2022 8.431 8.588 8.316 8.577 20,475,830 +0.17(+2.00%)
Apr 29, 2022 8.784 8.814 8.385 8.408 20,848,454 -0.38(-4.27%)
Apr 28, 2022 8.493 8.787 8.397 8.784 21,844,900 +0.38(+4.56%)
Apr 27, 2022 8.431 8.484 8.340 8.401 19,108,686 +0.02(+0.18%)
Apr 26, 2022 8.802 8.867 8.340 8.386 24,792,772 -0.45(-5.14%)
Apr 25, 2022 8.726 8.855 8.529 8.840 19,563,168 +0.06(+0.69%)
Apr 22, 2022 8.984 8.992 8.749 8.779 17,942,444 -0.21(-2.36%)
Apr 21, 2022 9.120 9.196 8.984 8.992 12,504,584 -0.09(-1.00%)
Apr 20, 2022 9.022 9.181 8.965 9.082 13,062,239 +0.10(+1.10%)
Apr 19, 2022 9.325 9.348 8.954 8.984 22,955,836 -0.32(-3.42%)
Apr 18, 2022 9.438 9.446 9.264 9.302 13,709,918 -0.15(-1.60%)
Apr 14, 2022 9.499 9.575 9.419 9.454 11,467,398 -0.05(-0.48%)
Apr 13, 2022 9.507 9.556 9.431 9.499 10,245,603 +0.01(+0.08%)
Apr 12, 2022 9.560 9.643 9.476 9.491 12,917,226 +0.03(+0.32%)
Apr 11, 2022 9.529 9.635 9.431 9.461 13,241,528 -0.08(-0.87%)
Apr 08, 2022 9.522 9.666 9.491 9.544 9,019,397 +0.05(+0.48%)
Apr 07, 2022 9.522 9.598 9.340 9.499 14,117,161 -0.03(-0.32%)
Apr 06, 2022 9.696 9.696 9.522 9.529 14,086,927 -0.20(-2.02%)
Apr 05, 2022 9.885 9.984 9.696 9.726 12,916,231 -0.19(-1.91%)
Apr 04, 2022 9.946 9.976 9.779 9.916 10,794,746 -0.06(-0.61%)
Apr 01, 2022 9.946 9.976 9.832 9.976 12,446,077 +0.05(+0.53%)
Mar 31, 2022 10.07 10.09 9.916 9.923 12,440,556 -0.11(-1.06%)
Mar 30, 2022 10.16 10.18 9.991 10.03 14,459,009 -0.15(-1.49%)
Mar 29, 2022 10.09 10.24 10.09 10.18 14,756,343 +0.14(+1.35%)
Mar 28, 2022 9.993 10.06 9.847 10.05 13,205,435 +0.08(+0.83%)
Mar 25, 2022 9.820 9.978 9.798 9.963 8,891,970 +0.17(+1.69%)
Mar 24, 2022 9.813 9.847 9.760 9.798 10,308,158 -0.02(-0.15%)
Mar 23, 2022 9.895 9.895 9.775 9.813 7,711,936 -0.09(-0.91%)
Mar 22, 2022 9.820 9.963 9.783 9.903 12,678,346 +0.14(+1.38%)
Mar 21, 2022 9.948 10.00 9.749 9.768 10,271,793 -0.15(-1.51%)
Mar 18, 2022 9.730 9.918 9.678 9.918 13,911,148 +0.13(+1.30%)
Mar 17, 2022 9.685 9.813 9.629 9.790 9,366,542 +0.06(+0.62%)
Mar 16, 2022 9.753 9.843 9.528 9.730 11,589,650 +0.05(+0.47%)
Mar 15, 2022 9.573 9.723 9.569 9.685 12,130,111 +0.10(+1.02%)
Mar 14, 2022 9.760 9.828 9.498 9.588 11,660,360 -0.16(-1.62%)
Mar 11, 2022 9.926 9.956 9.625 9.745 18,041,750 -0.20(-2.04%)
Mar 10, 2022 9.956 9.820 9.948 8,563,188 -0.06(-0.60%)
Mar 09, 2022 10.08 10.16 9.978 10.01 9,876,545 +0.05(+0.53%)
Mar 08, 2022 9.768 10.08 9.760 9.956 14,243,949 +0.20(+2.08%)
Mar 07, 2022 9.760 9.941 9.723 9.753 12,782,803 -0.05(-0.54%)
Mar 04, 2022 9.798 9.865 9.738 9.805 8,951,120 -0.05(-0.53%)
Mar 03, 2022 9.903 9.967 9.824 9.858 8,736,495 -0.04(-0.42%)
Mar 02, 2022 9.753 9.929 9.663 9.899 12,915,182 +0.15(+1.50%)
Mar 01, 2022 9.625 9.768 9.509 9.753 18,364,220 +0.06(+0.62%)
Feb 28, 2022 9.678 9.745 9.535 9.693 18,459,666 -0.08(-0.84%)
Feb 25, 2022 9.708 9.783 9.700 9.775 12,746,612 +0.16(+1.64%)
Feb 24, 2022 9.090 9.677 9.052 9.618 21,516,088 +0.13(+1.41%)
Feb 23, 2022 9.804 9.822 9.476 9.484 13,093,150 -0.26(-2.67%)
Feb 22, 2022 9.960 9.964 9.655 9.744 15,184,702 -0.25(-2.53%)
Feb 18, 2022 9.997 0 -0.05(-0.52%)
Feb 17, 2022 10.27 10.28 9.982 10.05 11,736,633 -0.25(-2.38%)
Feb 16, 2022 10.29 10.35 10.27 10.29 9,234,352 -0.01(-0.07%)
Feb 15, 2022 10.29 10.31 10.19 10.30 10,131,434 +0.10(+1.02%)
Feb 14, 2022 10.35 10.38 10.15 10.20 20,079,408 -0.25(-2.42%)
Feb 11, 2022 10.63 10.67 10.36 10.45 16,501,829 -0.16(-1.47%)
Feb 10, 2022 10.71 10.90 10.58 10.61 11,339,311 -0.13(-1.18%)
Feb 09, 2022 10.77 10.82 10.73 10.73 8,030,060 +0.01(+0.07%)
Feb 08, 2022 10.68 10.79 10.62 10.73 9,725,818 +0.07(+0.70%)
Feb 07, 2022 10.63 10.76 10.60 10.65 8,946,867 +0.06(+0.56%)
Feb 04, 2022 10.55 10.65 10.40 10.59 13,649,795 +0.02(+0.21%)
Feb 03, 2022 10.73 10.56 10.57 11,631,739 -0.19(-1.80%)
Feb 02, 2022 10.89 10.92 10.69 10.76 13,688,983 -0.16(-1.43%)
Feb 01, 2022 11.08 11.08 10.74 10.92 19,190,516 -0.16(-1.41%)
Jan 31, 2022 10.95 11.08 11.08 13,093,932 +0.10(+0.88%)
Jan 28, 2022 10.93 10.98 10.74 10.98 8,848,660 +0.05(+0.48%)
Jan 27, 2022 11.10 11.13 10.88 10.93 14,423,211 -0.05(-0.47%)
Jan 26, 2022 11.13 11.22 10.94 10.98 16,055,382 -0.09(-0.80%)
Jan 25, 2022 10.76 11.09 10.62 11.07 14,543,440 +0.20(+1.83%)
Jan 24, 2022 10.74 10.90 10.45 10.87 21,986,486 +0.00(+0.00%)
Jan 21, 2022 11.02 11.04 10.82 10.87 14,957,951 -0.16(-1.47%)
Jan 20, 2022 11.16 11.21 11.02 11.03 9,546,509 -0.08(-0.73%)
Jan 19, 2022 11.21 11.24 11.10 11.11 7,005,786 -0.08(-0.72%)
Jan 18, 2022 11.30 11.30 11.17 11.19 10,211,804 -0.10(-0.91%)
Jan 14, 2022 11.30 0 -0.07(-0.65%)
Jan 13, 2022 11.51 11.55 11.37 11.37 7,784,354 -0.11(-0.96%)
Jan 12, 2022 11.47 11.49 11.39 11.48 6,381,454 +0.00(+0.00%)
Jan 11, 2022 11.30 11.49 11.30 11.48 9,727,959 +0.16(+1.43%)
Jan 10, 2022 11.30 11.34 11.20 11.32 10,752,807 +0.03(+0.26%)
Jan 07, 2022 11.29 11.34 11.20 11.29 6,185,595 +0.07(+0.66%)
Jan 06, 2022 11.32 11.33 11.17 11.21 7,441,825 +0.03(+0.26%)
Jan 05, 2022 11.49 11.52 11.17 11.19 13,300,304 -0.30(-2.57%)
Jan 04, 2022 11.44 11.55 11.35 11.48 10,771,235 +0.07(+0.65%)
Jan 03, 2022 11.13 11.41 11.12 11.41 8,599,098 +0.31(+2.79%)
Dec 31, 2021 11.14 11.24 11.08 11.10 8,625,482 -0.13(-1.12%)
Dec 30, 2021 11.27 11.37 11.21 11.22 5,910,366 -0.04(-0.39%)
Dec 29, 2021 11.35 11.36 11.24 11.27 6,217,473 -0.07(-0.65%)
Dec 28, 2021 11.32 11.44 11.30 11.34 6,878,052 +0.01(+0.13%)
Dec 27, 2021 11.27 11.33 11.19 11.32 6,332,340 +0.06(+0.52%)
Dec 23, 2021 11.21 11.30 11.15 11.27 5,927,378 +0.11(+0.98%)
Dec 22, 2021 11.10 11.22 11.04 11.16 6,615,970 +0.06(+0.53%)
Dec 21, 2021 10.91 11.14 10.89 11.10 10,315,132 +0.29(+2.71%)
Dec 20, 2021 10.84 10.97 10.55 10.80 18,591,358 -0.17(-1.53%)
Dec 17, 2021 11.05 11.08 10.94 10.97 16,235,248 -0.10(-0.86%)
Dec 16, 2021 11.16 11.23 11.04 11.07 9,571,117 -0.04(-0.33%)
Dec 15, 2021 11.12 11.17 10.98 11.11 10,984,002 -0.01(-0.13%)
Dec 14, 2021 11.24 11.32 11.08 11.12 8,419,669 -0.11(-0.98%)
Dec 13, 2021 11.32 11.34 11.00 11.23 14,968,425 -0.20(-1.73%)
Dec 10, 2021 11.65 11.66 11.39 11.43 8,784,103 -0.18(-1.51%)
Dec 09, 2021 11.61 11.65 11.55 11.60 9,610,848 -0.03(-0.25%)
Dec 08, 2021 11.60 11.73 11.57 11.63 7,485,713 +0.03(+0.25%)
Dec 07, 2021 11.52 11.68 11.44 11.60 8,484,904 +0.15(+1.28%)
Dec 06, 2021 11.27 11.52 11.24 11.46 9,713,297 +0.23(+2.09%)
Dec 03, 2021 11.30 11.31 11.17 11.22 7,789,235 -0.10(-0.84%)
Dec 02, 2021 11.09 11.35 11.03 11.32 11,350,332 +0.26(+2.38%)
Dec 01, 2021 11.35 11.38 11.04 11.05 11,708,939 -0.14(-1.24%)
Nov 30, 2021 11.54 11.54 11.16 11.19 24,519,894 -0.39(-3.39%)
Nov 29, 2021 11.61 11.63 11.49 11.59 9,352,939 +0.03(+0.23%)
Nov 26, 2021 11.62 11.62 11.45 11.56 10,088,206 -0.09(-0.75%)
Nov 24, 2021 11.65 11.73 11.64 11.65 6,864,654 +0.01(+0.06%)
Nov 23, 2021 11.66 11.68 11.62 11.64 7,766,917 +0.02(+0.19%)
Nov 22, 2021 11.64 11.70 11.53 11.62 7,781,964 +0.01(+0.06%)
Nov 19, 2021 11.54 11.64 11.50 11.61 6,837,109 +0.02(+0.19%)
Nov 18, 2021 11.58 11.61 11.49 11.59 8,806,562 +0.01(+0.06%)
Nov 17, 2021 11.62 11.66 11.52 11.58 10,177,430 -0.07(-0.62%)
Nov 16, 2021 11.65 11.69 11.61 11.65 6,541,638 +0.01(+0.13%)
Nov 15, 2021 11.66 11.70 11.62 11.64 4,605,512 -0.01(-0.13%)
Nov 12, 2021 11.64 11.66 11.60 11.65 5,014,980 +0.03(+0.25%)
Nov 11, 2021 11.64 11.69 11.62 11.62 4,214,270 -0.12(-0.99%)
Nov 10, 2021 11.68 11.62 11.74 6,663,498 +0.07(+0.56%)
Nov 09, 2021 11.71 11.78 11.67 11.68 4,952,026 -0.04(-0.31%)
Nov 08, 2021 11.78 11.79 11.69 11.71 4,906,360 -0.07(-0.62%)
Nov 05, 2021 11.68 11.81 11.66 11.78 7,230,607 +0.15(+1.31%)
Nov 04, 2021 11.65 11.68 11.57 11.63 5,854,344 +0.01(+0.12%)
Nov 03, 2021 11.57 11.76 11.54 11.62 7,413,029 +0.04(+0.38%)
Nov 02, 2021 11.74 11.75 11.57 11.57 7,350,622 -0.18(-1.54%)
Nov 01, 2021 11.62 11.77 11.57 11.76 8,785,707 +0.19(+1.63%)
Oct 29, 2021 11.52 11.60 11.57 11,641,877 +0.09(+0.76%)
Oct 28, 2021 11.77 11.47 11.48 23,569,984 -0.33(-2.77%)
Oct 27, 2021 11.90 11.92 11.80 11.81 9,456,774 -0.10(-0.85%)
Oct 26, 2021 11.99 11.91 8,375,448 -0.02(-0.18%)
Oct 25, 2021 11.95 12.00 11.92 11.93 6,385,883 -0.01(-0.06%)
Oct 22, 2021 11.97 11.85 11.94 6,703,693 -0.04(-0.30%)
Oct 21, 2021 11.96 12.03 11.90 11.97 5,653,681 +0.01(+0.06%)
Oct 20, 2021 11.90 12.08 11.88 11.96 8,592,795 +0.06(+0.55%)
Oct 19, 2021 11.81 11.91 11.77 11.90 8,991,795 +0.12(+0.98%)
Oct 18, 2021 11.71 11.81 11.64 11.78 7,012,319 +0.09(+0.74%)
Oct 15, 2021 11.71 11.80 11.70 11.70 7,001,886 +0.02(+0.19%)
Oct 14, 2021 11.68 11.73 11.65 11.68 7,774,190 +0.04(+0.31%)
Oct 13, 2021 11.67 11.69 11.60 11.64 6,723,524 -0.04(-0.37%)
Oct 12, 2021 11.69 11.75 11.65 11.68 10,048,017 +0.02(+0.19%)
Oct 11, 2021 11.68 11.73 11.63 11.66 6,234,736 +0.04(+0.31%)
Oct 08, 2021 11.56 11.67 11.55 11.63 5,062,801 +0.07(+0.62%)
Oct 07, 2021 11.54 11.63 11.52 11.55 6,700,383 +0.05(+0.44%)
Oct 06, 2021 11.48 11.51 11.40 11.50 10,808,306 -0.07(-0.62%)
Oct 05, 2021 11.60 11.64 11.50 11.58 8,887,297 -0.01(-0.12%)
Oct 04, 2021 11.50 11.70 11.47 11.59 7,799,572 +0.12(+1.07%)
Oct 01, 2021 11.37 11.52 11.37 11.47 6,707,689 +0.09(+0.82%)
Sep 30, 2021 11.53 11.57 11.37 11.37 10,578,213 -0.14(-1.19%)
Sep 29, 2021 11.60 11.60 11.49 11.51 6,635,747 -0.04(-0.31%)
Sep 28, 2021 11.68 11.63 11.53 11.55 9,165,052 -0.08(-0.68%)
Sep 27, 2021 11.63 11.70 11.59 11.63 6,602,097 +0.06(+0.50%)
Sep 24, 2021 11.60 11.63 11.56 11.57 6,027,007 -0.04(-0.37%)
Sep 23, 2021 11.63 11.67 11.60 11.61 6,526,694 +0.01(+0.06%)
Sep 22, 2021 11.51 11.64 11.49 11.60 7,671,718 +0.14(+1.19%)
Sep 21, 2021 11.41 11.54 11.41 11.47 10,795,090 +0.09(+0.75%)
Sep 20, 2021 11.34 11.42 11.27 11.38 10,930,677 -0.06(-0.50%)
Sep 17, 2021 11.42 11.48 11.39 11.44 12,067,603 +0.01(+0.13%)
Sep 16, 2021 11.47 11.52 11.42 11.42 6,639,325 +0.00(+0.00%)
Sep 15, 2021 11.42 11.49 11.40 11.42 6,275,051 +0.02(+0.19%)
Sep 14, 2021 11.55 11.55 11.40 11.40 7,286,488 -0.11(-0.93%)
Sep 13, 2021 11.49 11.55 11.41 11.51 7,343,241 +0.05(+0.44%)
Sep 10, 2021 11.52 11.52 11.40 11.46 7,311,653 -0.01(-0.06%)
Sep 09, 2021 11.36 11.52 11.32 11.47 7,179,652 +0.11(+0.95%)
Sep 08, 2021 11.47 11.55 11.35 11.36 9,961,426 -0.08(-0.69%)
Sep 07, 2021 11.61 11.64 11.42 11.44 9,295,114 -0.14(-1.24%)
Sep 03, 2021 11.65 11.65 11.53 11.58 5,512,515 -0.03(-0.25%)
Sep 02, 2021 11.69 11.72 11.60 11.61 6,245,012 -0.07(-0.61%)
Sep 01, 2021 11.70 11.74 11.63 11.68 6,564,653 +0.01(+0.06%)
Aug 31, 2021 11.63 11.75 11.63 11.68 8,460,482 +0.06(+0.49%)
Aug 30, 2021 11.78 11.80 11.60 11.62 7,373,319 -0.13(-1.10%)
Aug 27, 2021 11.57 11.79 11.57 11.75 6,591,049 +0.17(+1.47%)
Aug 26, 2021 11.67 11.73 11.55 11.58 7,969,498 -0.11(-0.91%)
Aug 25, 2021 11.69 11.75 11.61 11.68 6,146,516 +0.01(+0.12%)
Aug 24, 2021 11.60 11.70 11.58 11.67 5,323,186 +0.10(+0.86%)
Aug 23, 2021 11.46 11.60 11.46 11.57 6,072,050 +0.13(+1.18%)
Aug 20, 2021 11.30 11.44 11.22 11.43 6,836,578 +0.14(+1.20%)
Aug 19, 2021 11.47 11.48 11.27 11.30 11,085,002 -0.22(-1.91%)
Aug 18, 2021 11.57 11.65 11.52 11.52 6,558,131 -0.06(-0.49%)
Aug 17, 2021 11.53 11.61 11.49 11.58 5,044,586 +0.01(+0.12%)
Aug 16, 2021 11.61 11.62 11.46 11.56 7,146,408 -0.05(-0.43%)
Aug 13, 2021 11.60 11.67 11.57 11.61 4,912,193 -0.01(-0.06%)
Aug 12, 2021 11.58 11.64 11.53 11.62 6,665,065 +0.06(+0.49%)
Aug 11, 2021 11.50 11.58 11.40 11.56 6,693,860 +0.11(+0.93%)
Aug 10, 2021 11.46 11.50 11.36 11.46 5,956,283 +0.06(+0.56%)
Aug 09, 2021 11.40 11.43 11.28 11.39 6,962,724 +0.02(+0.16%)
Aug 06, 2021 11.37 11.43 11.32 11.37 5,899,458 +0.08(+0.72%)
Aug 05, 2021 11.21 11.35 11.19 11.29 5,922,747 +0.11(+0.95%)
Aug 04, 2021 11.21 11.28 11.11 11.19 8,055,359 -0.06(-0.51%)
Aug 03, 2021 11.33 11.33 11.13 11.24 7,492,664 -0.06(-0.50%)
Aug 02, 2021 11.32 11.44 11.26 11.30 8,323,204 +0.02(+0.19%)
Jul 30, 2021 11.42 11.53 11.26 11.28 10,870,132 -0.22(-1.92%)
Jul 29, 2021 11.46 11.56 11.38 11.50 8,823,265 +0.12(+1.06%)
Jul 28, 2021 11.43 11.47 11.22 11.38 10,327,901 -0.04(-0.31%)
Jul 27, 2021 11.36 11.42 11.02 11.41 18,309,254 +0.00(+0.00%)
Jul 26, 2021 11.38 11.52 11.38 11.41 10,488,985 +0.04(+0.37%)
Jul 23, 2021 11.52 11.54 11.33 11.37 7,940,482 -0.06(-0.49%)
Jul 22, 2021 11.57 11.59 11.41 11.43 9,686,696 -0.16(-1.40%)
Jul 21, 2021 11.53 11.67 11.53 11.59 9,913,205 +0.13(+1.11%)
Jul 20, 2021 11.22 11.50 11.14 11.46 11,686,032 +0.29(+2.59%)
Jul 19, 2021 11.24 11.29 11.02 11.17 15,430,407 -0.20(-1.80%)
Jul 16, 2021 11.46 11.51 11.34 11.38 7,418,111 -0.02(-0.19%)
Jul 15, 2021 11.34 11.51 11.25 11.40 12,138,747 +0.03(+0.25%)
Jul 14, 2021 11.60 11.72 11.34 11.37 13,680,826 -0.17(-1.47%)
Jul 13, 2021 11.89 11.89 11.53 11.54 15,267,288 -0.36(-3.02%)
Jul 12, 2021 11.90 11.98 11.81 11.90 7,101,934 -0.01(-0.12%)
Jul 09, 2021 11.78 11.93 11.77 11.91 8,759,824 +0.25(+2.18%)
Jul 08, 2021 11.63 11.78 11.48 11.66 12,295,557 -0.09(-0.78%)
Jul 07, 2021 11.89 11.90 11.74 11.75 10,068,833 -0.14(-1.19%)
Jul 06, 2021 11.99 12.00 11.84 11.89 10,805,219 -0.06(-0.47%)
Jul 02, 2021 12.03 12.07 11.93 11.95 6,444,788 -0.05(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.